Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 9.380 9.730 9.243 9.630 137,116 +0.20(+2.12%)
Oct 29, 2024 9.550 9.660 9.280 9.430 140,301 -0.17(-1.77%)
Oct 28, 2024 9.190 9.600 9.190 9.600 92,466 +0.55(+6.08%)
Oct 25, 2024 9.220 9.320 8.950 9.050 117,389 +0.03(+0.33%)
Oct 24, 2024 9.000 9.105 8.800 9.020 87,316 +0.02(+0.22%)
Oct 23, 2024 9.180 9.250 8.731 9.000 194,804 -0.17(-1.85%)
Oct 22, 2024 9.180 9.240 8.920 9.170 176,420 -0.08(-0.86%)
Oct 21, 2024 9.400 9.560 9.040 9.250 132,574 -0.15(-1.60%)
Oct 18, 2024 9.750 9.930 9.360 9.400 142,911 -0.30(-3.09%)
Oct 17, 2024 9.760 9.870 9.450 9.700 98,428 -0.07(-0.72%)
Oct 16, 2024 9.850 9.910 9.690 9.770 113,480 +0.07(+0.72%)
Oct 15, 2024 9.390 9.710 9.320 9.700 142,289 +0.31(+3.30%)
Oct 14, 2024 9.450 9.500 9.305 9.390 126,552 -0.06(-0.63%)
Oct 11, 2024 9.020 9.460 9.020 9.450 115,385 +0.43(+4.77%)
Oct 10, 2024 9.180 9.210 8.800 9.020 268,325 -0.24(-2.59%)
Oct 09, 2024 9.390 9.420 9.060 9.260 136,322 -0.16(-1.70%)
Oct 08, 2024 9.430 9.760 9.200 9.420 109,042 -0.02(-0.21%)
Oct 07, 2024 9.870 9.978 9.370 9.440 170,789 -0.47(-4.74%)
Oct 04, 2024 10.13 10.20 9.650 9.910 273,810 -0.04(-0.40%)
Oct 03, 2024 9.680 9.990 9.640 9.950 193,474 +0.22(+2.26%)
Oct 02, 2024 9.950 10.19 9.610 9.730 121,537 -0.26(-2.60%)
Oct 01, 2024 9.940 10.12 9.690 9.990 189,255 +0.00(+0.00%)
Sep 30, 2024 9.750 10.14 9.700 9.990 203,852 +0.19(+1.94%)
Sep 27, 2024 9.840 10.10 9.620 9.800 198,410 +0.04(+0.41%)
Sep 26, 2024 10.40 10.40 9.560 9.760 309,595 -0.30(-2.98%)
Sep 25, 2024 10.75 10.79 9.840 10.06 293,355 -0.59(-5.54%)
Sep 24, 2024 10.11 10.68 9.830 10.65 224,761 +0.46(+4.51%)
Sep 23, 2024 10.25 10.53 10.12 10.19 166,335 -0.09(-0.88%)
Sep 20, 2024 10.98 10.98 10.14 10.28 510,020 -0.64(-5.86%)
Sep 19, 2024 10.81 10.97 10.30 10.92 292,948 +0.51(+4.90%)
Sep 18, 2024 10.35 10.64 10.09 10.41 398,404 +0.07(+0.68%)
Sep 17, 2024 9.490 10.35 9.360 10.34 342,784 +1.01(+10.83%)
Sep 16, 2024 9.230 9.440 9.060 9.330 171,961 +0.03(+0.32%)
Sep 13, 2024 8.690 9.350 8.510 9.300 155,664 +0.74(+8.64%)
Sep 12, 2024 8.900 9.007 8.510 8.560 232,816 -0.35(-3.93%)
Sep 11, 2024 8.160 8.935 7.870 8.910 304,041 +0.72(+8.79%)
Sep 10, 2024 8.120 8.420 7.930 8.190 339,966 +0.32(+4.07%)
Sep 09, 2024 8.100 8.600 7.870 7.870 288,924 -0.14(-1.75%)
Sep 06, 2024 8.300 8.320 7.945 8.010 295,060 -0.23(-2.79%)
Sep 05, 2024 8.220 8.330 7.840 8.240 330,764 +0.06(+0.73%)
Sep 04, 2024 8.290 8.680 8.025 8.180 267,846 -0.12(-1.45%)
Sep 03, 2024 8.490 8.570 7.950 8.300 279,007 -0.28(-3.26%)
Aug 30, 2024 8.560 9.000 8.460 8.580 294,431 +0.10(+1.18%)
Aug 29, 2024 8.200 8.930 7.900 8.480 552,868 +0.41(+5.08%)
Aug 28, 2024 7.930 8.400 7.760 8.070 476,119 -0.12(-1.47%)
Aug 27, 2024 8.060 8.530 7.925 8.190 334,739 +0.04(+0.49%)
Aug 26, 2024 8.070 8.160 7.670 8.150 301,118 +0.08(+0.99%)
Aug 23, 2024 7.450 8.440 7.450 8.070 467,693 +0.66(+8.91%)
Aug 22, 2024 7.200 7.630 7.050 7.410 452,852 +0.16(+2.21%)
Aug 21, 2024 7.750 7.750 6.860 7.250 671,290 -0.32(-4.23%)
Aug 20, 2024 7.680 7.820 6.950 7.570 711,298 -0.06(-0.79%)
Aug 19, 2024 7.330 7.820 7.020 7.630 995,348 +0.56(+7.92%)
Aug 16, 2024 6.920 7.110 6.390 7.070 1,190,969 +0.32(+4.74%)
Aug 15, 2024 6.550 7.900 6.260 6.750 3,700,095 -3.41(-33.56%)
Aug 14, 2024 11.21 11.27 10.07 10.16 600,509 -1.02(-9.12%)
Aug 13, 2024 10.36 11.48 10.29 11.18 317,477 +0.94(+9.18%)
Aug 12, 2024 10.48 10.60 10.14 10.24 245,101 -0.31(-2.94%)
Aug 09, 2024 10.81 11.13 10.45 10.55 279,224 -0.16(-1.49%)
Aug 08, 2024 10.12 10.83 9.720 10.71 324,314 +0.95(+9.73%)
Aug 07, 2024 11.42 11.59 9.690 9.760 571,394 -1.29(-11.67%)
Aug 06, 2024 10.88 11.58 10.79 11.05 235,585 +0.29(+2.70%)
Aug 05, 2024 10.91 11.32 10.62 10.76 456,062 -1.27(-10.56%)
Aug 02, 2024 11.93 12.25 11.35 12.03 330,041 -0.49(-3.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.